Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
4.905
-0.015 (-0.30%)
At close: Apr 28, 2026, 4:00 PM EDT
4.800
-0.105 (-2.14%)
After-hours: Apr 28, 2026, 7:35 PM EDT
Aptevo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.93 | 5.00 | 4.80 | 4.98 | 4.98 | 1.22% | 19,025 |
| Apr 27, 2026 | 4.81 | 5.00 | 4.80 | 4.92 | 4.92 | 1.03% | 13,593 |
| Apr 24, 2026 | 5.00 | 5.00 | 4.80 | 4.87 | 4.87 | -0.31% | 29,151 |
| Apr 23, 2026 | 5.11 | 5.27 | 4.82 | 4.89 | 4.89 | -4.78% | 26,120 |
| Apr 22, 2026 | 5.33 | 5.33 | 5.08 | 5.13 | 5.13 | 0.59% | 12,613 |
| Apr 21, 2026 | 5.18 | 5.52 | 5.00 | 5.10 | 5.10 | -2.11% | 19,119 |
| Apr 20, 2026 | 5.22 | 5.39 | 5.13 | 5.21 | 5.21 | -1.33% | 11,427 |
| Apr 17, 2026 | 5.63 | 5.69 | 5.26 | 5.28 | 5.28 | -5.88% | 22,615 |
| Apr 16, 2026 | 5.49 | 5.67 | 5.28 | 5.61 | 5.61 | 4.08% | 28,491 |
| Apr 15, 2026 | 5.01 | 5.45 | 5.01 | 5.39 | 5.39 | 7.16% | 35,999 |
| Apr 14, 2026 | 4.75 | 5.20 | 4.75 | 5.03 | 5.03 | 6.12% | 36,197 |
| Apr 13, 2026 | 4.23 | 4.75 | 4.23 | 4.74 | 4.74 | 6.76% | 25,817 |
| Apr 10, 2026 | 4.22 | 4.45 | 4.18 | 4.44 | 4.44 | 1.60% | 22,269 |
| Apr 9, 2026 | 4.35 | 4.38 | 4.25 | 4.37 | 4.37 | 2.10% | 15,250 |
| Apr 8, 2026 | 4.15 | 4.37 | 4.00 | 4.28 | 4.28 | 2.64% | 17,445 |
| Apr 7, 2026 | 4.08 | 4.17 | 3.80 | 4.17 | 4.17 | -1.65% | 36,818 |
| Apr 6, 2026 | 4.19 | 4.25 | 4.13 | 4.24 | 4.24 | 1.68% | 17,349 |
| Apr 2, 2026 | 4.07 | 4.17 | 4.03 | 4.17 | 4.17 | - | 21,227 |
| Apr 1, 2026 | 4.21 | 4.38 | 4.05 | 4.17 | 4.17 | -2.34% | 46,273 |
| Mar 31, 2026 | 3.97 | 4.63 | 3.97 | 4.27 | 4.27 | 7.83% | 179,687 |
| Mar 30, 2026 | 4.23 | 4.36 | 3.84 | 3.96 | 3.96 | -7.26% | 90,201 |
| Mar 27, 2026 | 4.50 | 4.55 | 4.14 | 4.27 | 4.27 | -5.32% | 82,746 |
| Mar 26, 2026 | 4.50 | 4.68 | 4.40 | 4.51 | 4.51 | 1.92% | 47,673 |
| Mar 25, 2026 | 4.24 | 4.47 | 4.23 | 4.43 | 4.43 | 4.86% | 20,192 |
| Mar 24, 2026 | 4.50 | 4.50 | 4.22 | 4.22 | 4.22 | -6.01% | 22,355 |
| Mar 23, 2026 | 4.54 | 4.60 | 4.46 | 4.49 | 4.49 | -1.54% | 31,746 |
| Mar 20, 2026 | 4.31 | 4.67 | 4.31 | 4.56 | 4.56 | 1.33% | 29,956 |
| Mar 19, 2026 | 4.43 | 4.63 | 4.38 | 4.50 | 4.50 | -3.64% | 34,912 |
| Mar 18, 2026 | 4.73 | 4.73 | 4.46 | 4.67 | 4.67 | 0.86% | 27,329 |
| Mar 17, 2026 | 4.58 | 4.67 | 4.49 | 4.63 | 4.63 | -1.07% | 29,175 |
| Mar 16, 2026 | 4.41 | 4.80 | 4.41 | 4.68 | 4.68 | 5.88% | 45,089 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.27 | 4.42 | 4.42 | -3.28% | 33,765 |
| Mar 12, 2026 | 4.45 | 4.77 | 4.45 | 4.57 | 4.57 | 3.39% | 51,335 |
| Mar 11, 2026 | 5.04 | 5.17 | 3.95 | 4.42 | 4.42 | -15.00% | 189,057 |
| Mar 10, 2026 | 5.54 | 5.90 | 4.94 | 5.20 | 5.20 | -22.79% | 907,955 |
| Mar 9, 2026 | 6.52 | 6.74 | 6.29 | 6.74 | 6.74 | 5.23% | 10,734 |
| Mar 6, 2026 | 6.49 | 6.51 | 6.35 | 6.40 | 6.40 | -0.93% | 5,477 |
| Mar 5, 2026 | 6.65 | 6.77 | 6.46 | 6.46 | 6.46 | -4.01% | 43,238 |
| Mar 4, 2026 | 6.61 | 7.03 | 6.49 | 6.73 | 6.73 | 1.05% | 20,981 |
| Mar 3, 2026 | 6.84 | 7.22 | 6.45 | 6.66 | 6.66 | -6.06% | 26,500 |
| Mar 2, 2026 | 7.28 | 7.31 | 6.86 | 7.09 | 7.09 | -3.14% | 5,182 |
| Feb 27, 2026 | 7.11 | 7.42 | 7.11 | 7.32 | 7.32 | -0.41% | 11,296 |
| Feb 26, 2026 | 7.10 | 7.60 | 7.08 | 7.35 | 7.35 | 2.51% | 26,860 |
| Feb 25, 2026 | 6.74 | 7.20 | 6.55 | 7.17 | 7.17 | 4.22% | 16,449 |
| Feb 24, 2026 | 6.43 | 6.90 | 6.43 | 6.88 | 6.88 | 9.21% | 18,239 |
| Feb 23, 2026 | 6.70 | 6.84 | 6.30 | 6.30 | 6.30 | -5.41% | 29,280 |
| Feb 20, 2026 | 6.90 | 7.10 | 6.66 | 6.66 | 6.66 | -4.58% | 14,077 |
| Feb 19, 2026 | 6.75 | 7.07 | 6.70 | 6.98 | 6.98 | 4.49% | 32,605 |
| Feb 18, 2026 | 7.13 | 7.23 | 6.67 | 6.68 | 6.68 | -6.57% | 18,694 |
| Feb 17, 2026 | 7.02 | 7.70 | 6.88 | 7.15 | 7.15 | 6.56% | 43,842 |
| Feb 13, 2026 | 6.60 | 7.15 | 6.57 | 6.71 | 6.71 | 1.82% | 38,605 |
| Feb 12, 2026 | 6.94 | 7.11 | 6.40 | 6.59 | 6.59 | -5.18% | 38,200 |
| Feb 11, 2026 | 6.84 | 7.16 | 6.81 | 6.95 | 6.95 | -0.43% | 19,724 |
| Feb 10, 2026 | 6.83 | 7.13 | 6.69 | 6.98 | 6.98 | 1.16% | 22,771 |
| Feb 9, 2026 | 6.84 | 7.11 | 6.66 | 6.90 | 6.90 | 2.99% | 14,805 |
| Feb 6, 2026 | 6.06 | 6.84 | 6.06 | 6.70 | 6.70 | 11.48% | 51,049 |
| Feb 5, 2026 | 6.30 | 6.45 | 5.94 | 6.01 | 6.01 | -6.24% | 87,436 |
| Feb 4, 2026 | 6.73 | 6.86 | 6.30 | 6.41 | 6.41 | -5.18% | 33,836 |
| Feb 3, 2026 | 7.35 | 7.45 | 6.53 | 6.76 | 6.76 | -10.34% | 102,411 |
| Feb 2, 2026 | 7.26 | 7.84 | 7.07 | 7.54 | 7.54 | 3.71% | 94,658 |
| Jan 30, 2026 | 7.35 | 7.38 | 7.06 | 7.27 | 7.27 | -1.62% | 35,343 |
| Jan 29, 2026 | 7.60 | 7.60 | 6.88 | 7.39 | 7.39 | -5.68% | 114,588 |
| Jan 28, 2026 | 8.28 | 8.28 | 7.81 | 7.84 | 7.84 | -5.15% | 73,292 |
| Jan 27, 2026 | 8.81 | 8.81 | 8.14 | 8.26 | 8.26 | -6.24% | 71,850 |
| Jan 26, 2026 | 9.11 | 9.11 | 8.72 | 8.81 | 8.81 | -1.89% | 50,238 |
| Jan 23, 2026 | 9.02 | 9.03 | 8.80 | 8.98 | 8.98 | 0.56% | 21,897 |
| Jan 22, 2026 | 9.10 | 9.39 | 8.83 | 8.93 | 8.93 | -3.88% | 64,919 |
| Jan 21, 2026 | 9.74 | 9.97 | 8.90 | 9.29 | 9.29 | -5.49% | 95,131 |
| Jan 20, 2026 | 9.26 | 10.70 | 9.02 | 9.83 | 9.83 | 4.08% | 131,119 |
| Jan 16, 2026 | 9.01 | 9.60 | 8.82 | 9.45 | 9.45 | 4.60% | 77,577 |
| Jan 15, 2026 | 8.92 | 9.10 | 8.55 | 9.03 | 9.03 | 0.28% | 68,966 |
| Jan 14, 2026 | 8.67 | 9.09 | 8.50 | 9.01 | 9.01 | 1.41% | 72,621 |
| Jan 13, 2026 | 8.83 | 9.05 | 8.49 | 8.88 | 8.88 | -1.00% | 101,626 |
| Jan 12, 2026 | 8.65 | 9.11 | 8.65 | 8.97 | 8.97 | -7.14% | 179,457 |
| Jan 9, 2026 | 9.81 | 9.90 | 8.10 | 9.66 | 9.66 | 5.00% | 6,285,822 |
| Jan 8, 2026 | 8.68 | 9.37 | 8.62 | 9.20 | 9.20 | 3.31% | 82,446 |
| Jan 7, 2026 | 7.95 | 9.14 | 7.66 | 8.91 | 8.91 | 12.01% | 120,671 |
| Jan 6, 2026 | 8.42 | 8.46 | 7.91 | 7.95 | 7.95 | -4.45% | 67,275 |
| Jan 5, 2026 | 9.27 | 9.30 | 8.02 | 8.32 | 8.32 | -11.40% | 175,287 |
| Jan 2, 2026 | 9.43 | 9.76 | 9.15 | 9.39 | 9.39 | -0.42% | 107,151 |
| Dec 31, 2025 | 9.29 | 10.66 | 9.28 | 9.43 | 9.43 | 0.43% | 193,432 |
| Dec 30, 2025 | 9.90 | 10.17 | 9.13 | 9.39 | 9.39 | -5.13% | 120,168 |
| Dec 29, 2025 | 9.77 | 10.62 | 9.59 | 9.90 | 9.90 | -9.43% | 120,545 |
| Dec 26, 2025 | 12.30 | 12.42 | 9.07 | 10.93 | 10.93 | -34.73% | 813,892 |
| Dec 24, 2025 | 18.36 | 18.72 | 16.38 | 16.74 | 16.74 | -8.81% | 50,577 |
| Dec 23, 2025 | 19.44 | 19.44 | 18.00 | 18.36 | 18.36 | -7.27% | 35,375 |
| Dec 22, 2025 | 19.26 | 19.98 | 18.99 | 19.80 | 19.80 | 2.80% | 26,234 |
| Dec 19, 2025 | 18.54 | 19.98 | 18.45 | 19.26 | 19.26 | 2.88% | 58,602 |
| Dec 18, 2025 | 18.72 | 19.26 | 18.45 | 18.72 | 18.72 | 0.97% | 22,612 |
| Dec 17, 2025 | 19.80 | 19.80 | 18.36 | 18.54 | 18.54 | -6.36% | 31,895 |
| Dec 16, 2025 | 18.00 | 19.98 | 18.00 | 19.80 | 19.80 | 5.77% | 37,398 |
| Dec 15, 2025 | 19.62 | 19.62 | 18.09 | 18.72 | 18.72 | -7.96% | 53,351 |
| Dec 12, 2025 | 19.98 | 20.70 | 19.80 | 20.34 | 20.34 | -2.59% | 39,289 |
| Dec 11, 2025 | 20.52 | 20.88 | 19.26 | 20.88 | 20.88 | -3.33% | 70,475 |
| Dec 10, 2025 | 23.22 | 23.22 | 20.70 | 21.60 | 21.60 | -3.23% | 459,044 |
| Dec 9, 2025 | 23.40 | 23.94 | 20.70 | 22.32 | 22.32 | -7.46% | 113,022 |
| Dec 8, 2025 | 24.48 | 24.66 | 23.04 | 24.12 | 24.12 | -0.74% | 31,510 |
| Dec 5, 2025 | 25.02 | 25.02 | 24.12 | 24.30 | 24.30 | -2.88% | 27,277 |
| Dec 4, 2025 | 24.66 | 25.38 | 24.13 | 25.02 | 25.02 | 0.72% | 30,338 |
| Dec 3, 2025 | 23.22 | 24.84 | 22.68 | 24.84 | 24.84 | 8.66% | 17,860 |